Premium
Direxion Daily Crypto Industry Bull 2x Shares (LMBO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 13.9593908629 | 23.64 | 27.01 | 22.7403 | 2162 | 24.08864344 | SP |
| 4 | -4.26 | -13.6538461538 | 31.2 | 31.2 | 22.36 | 6874 | 26.09586935 | SP |
| 12 | 4.94 | 22.4545454545 | 22 | 33.86 | 20.83 | 7938 | 27.70942459 | SP |
| 26 | 2.74 | 11.3223140496 | 24.2 | 33.86 | 14.18 | 5107 | 25.55022365 | SP |
| 52 | 2.74 | 11.3223140496 | 24.2 | 33.86 | 14.18 | 5107 | 25.55022365 | SP |
| 156 | 2.74 | 11.3223140496 | 24.2 | 33.86 | 14.18 | 5107 | 25.55022365 | SP |
| 260 | 2.74 | 11.3223140496 | 24.2 | 33.86 | 14.18 | 5107 | 25.55022365 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 25.8466 | 2.29 | 9.73 | 23.76 | 25.8466 | 23.76 | 2743 |
| 1735860600 | 23.5537 | 0.81 | 3.58 | 23.73 | 23.73 | 23.4345 | 686 |
| 1735687800 | 22.7403 | -0.68 | -2.91 | 23.61 | 23.61 | 22.7403 | 1431 |
| 1735601400 | 23.4219 | -0.73 | -3.03 | 23.64 | 23.74 | 22.88 | 3788 |
| 1735342200 | 24.153 | -1.27 | -5.00 | 24.91 | 24.98 | 23.91 | 3778 |
| 1735255800 | 25.4236 | -0.12 | -0.46 | 24.96 | 25.5 | 24.96 | 3770 |
| 1735077840 | 25.5401 | 1.24 | 5.10 | 24.72 | 25.5401 | 24.72 | 1186 |
| 1734996600 | 24.3 | -0.66 | -2.63 | 25 | 25 | 23.8411 | 8224 |
| 1734737400 | 24.9568 | 0.61 | 2.52 | 23.44 | 25.275 | 22.36 | 8052 |
| 1734651000 | 24.3433 | -0.52 | -2.11 | 25.83 | 26.32 | 24.22 | 27968 |
| 1734564600 | 24.8677 | -4.06 | -14.02 | 28.43 | 28.88 | 24.485 | 11977 |
| 1734478200 | 28.9234 | -0.27 | -0.91 | 29.18 | 29.2 | 28.25 | 4411 |
| 1734391800 | 29.1885 | 1.55 | 5.62 | 28.36 | 29.82 | 28.29 | 11172 |
| 1734132600 | 27.6352 | -0.44 | -1.58 | 28.5 | 28.555 | 27.42 | 5423 |
| 1734046200 | 28.0793 | -0.33 | -1.16 | 28.93 | 29.0364 | 27.9621 | 4924 |
| 1733959800 | 28.4077 | 1.32 | 4.85 | 27.83 | 28.485 | 27.82 | 9300 |
| 1733873400 | 27.0925 | -1.46 | -5.11 | 28.61 | 28.615 | 27.0918 | 5252 |
| 1733787000 | 28.55 | -2.66 | -8.51 | 31.2 | 31.2 | 28.55 | 9652 |
| 1733527800 | 31.2072 | 1.42 | 4.76 | 30.53 | 31.9 | 30.24 | 8837 |
| 1733441400 | 29.7896 | -0.84 | -2.73 | 31.55 | 31.805 | 29.7896 | 4595 |
| 1733355000 | 30.6251 | 1.67 | 5.77 | 29.13 | 30.68 | 29.13 | 4047 |
| 1733268600 | 28.9553 | -0.07 | -0.24 | 28.67 | 29.22 | 28.25 | 10372 |
| 1733182200 | 29.0242 | -0.84 | -2.83 | 30.15 | 30.15 | 28.95 | 7863 |
| 1732917840 | 29.8688 | 0.27 | 0.91 | 29.63 | 30.8889 | 29.63 | 5360 |
| 1732750200 | 29.6 | 1.35 | 4.78 | 28.84 | 29.8 | 28.6709 | 14789 |
| 1732663800 | 28.25 | -1.62 | -5.43 | 28.82 | 29.49 | 28.1 | 7514 |
| 1732577400 | 29.8725 | 0.12 | 0.41 | 31 | 31 | 29.33 | 10656 |
| 1732318200 | 29.752 | 1.51 | 5.35 | 28.21 | 29.9699 | 28 | 24837 |
| 1732231800 | 28.24 | 0.02 | 0.08 | 29.85 | 29.855 | 27.13 | 12004 |
| 1732145400 | 28.2178 | 0.2 | 0.71 | 28.97 | 29.29 | 27.52 | 11995 |
| 1732059000 | 28.0188 | 0.9 | 3.32 | 26.7215 | 28.17 | 26.7214 | 12364 |
| 1731972600 | 27.1192 | 0.21 | 0.77 | 27.03 | 28 | 26.75 | 6262 |
| 1731713400 | 26.9127 | -0.23 | -0.84 | 27.35 | 27.35 | 25.9991 | 4570 |
| 1731627000 | 27.14 | -1.26 | -4.44 | 28.89 | 28.89 | 26.9668 | 15067 |
| 1731540600 | 28.4 | -2.77 | -8.89 | 31.02 | 31.7 | 28.397 | 14977 |
| 1731454200 | 31.1721 | -0.3 | -0.95 | 30.71 | 31.32 | 30.29 | 26161 |
| 1731367800 | 31.4698 | 4.32 | 15.91 | 29.89 | 33.7999 | 29.64 | 39387 |
| 1731108600 | 27.15 | 0.38 | 1.41 | 27 | 33.86 | 26.8 | 10156 |
| 1731022200 | 26.7718 | 0.81 | 3.10 | 26.01 | 26.94 | 25.92 | 17365 |
| 1730935800 | 25.9664 | 4.23 | 19.47 | 24.61 | 25.98 | 23.6789 | 12985 |
| 1730849400 | 21.7353 | 0.89 | 4.28 | 20.99 | 21.7353 | 20.99 | 2775 |
| 1730763000 | 20.844 | -0.29 | -1.37 | 21.18 | 21.18 | 20.83 | 935 |
| 1730500200 | 21.1342 | -0.33 | -1.55 | 21.66 | 21.66 | 21.1342 | 835 |
| 1730413800 | 21.4663 | -2.16 | -9.14 | 23.02 | 23.02 | 21.4663 | 2381 |
| 1730327400 | 23.6254 | -0.69 | -2.83 | 23.94 | 24.05 | 23.3609 | 2799 |
| 1730241000 | 24.3145 | -0.06 | -0.23 | 24.62 | 24.78 | 24.09 | 9251 |
| 1730154600 | 24.3717 | 1.3 | 5.65 | 23.81 | 24.52 | 23.81 | 8827 |
| 1729895400 | 23.0686 | -0.28 | -1.21 | 23.69 | 23.69 | 23.0686 | 2351 |
| 1729809000 | 23.3512 | 0.44 | 1.94 | 23.23 | 23.54 | 23.056 | 3618 |
| 1729722600 | 22.9067 | -0.81 | -3.41 | 23.54 | 23.54 | 22.36 | 2971 |
| 1729636200 | 23.7166 | -0.18 | -0.74 | 23.73 | 23.75 | 23.37 | 681 |
| 1729549800 | 23.8929 | -0.02 | -0.07 | 23.75 | 23.8929 | 23.2414 | 4149 |
| 1729290600 | 23.91 | 0.99 | 4.34 | 23.25 | 23.91 | 23.25 | 2058 |
| 1729204200 | 22.9154 | -0.15 | -0.66 | 23.26 | 23.26 | 22.9154 | 828 |
| 1729117800 | 23.068 | 0.96 | 4.34 | 22.23 | 23.068 | 22.23 | 566 |
| 1729031400 | 22.108 | -0.45 | -2.01 | 22.48 | 22.48 | 21.75 | 1042 |
| 1728945000 | 22.5615 | 1.07 | 4.99 | 22 | 22.5615 | 22 | 517 |
| 1728685800 | 21.49 | 0.88 | 4.26 | 20.99 | 21.52 | 20.99 | 608 |
| 1728599400 | 20.6119 | -0.33 | -1.58 | 20.34 | 20.6119 | 20.34 | 452 |
| 1728513000 | 20.9419 | -0.08 | -0.40 | 21.29 | 21.29 | 20.795 | 1268 |
| 1728426600 | 21.0252 | 0.67 | 3.29 | 20.23 | 21.0252 | 20.23 | 865 |
| 1728340200 | 20.3557 | -0.22 | -1.07 | 20.74 | 20.74 | 20.3557 | 915 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
